中化岩土(002542)股票信息
| 股票代码 | 002542 |
| 股票名称 | 中化岩土 |
| 最新价/元 | 1.92 |
| 涨跌额/元 | 0.16 |
| 涨跌幅/% | 9.09 |
| 买入/元 | 1.91 |
| 卖出/元 | 1.92 |
| 昨收/元 | 1.76 |
| 今开/元 | 1.82 |
| 最高/元 | 1.94 |
| 最低/元 | 1.78 |
| 成交量/手 | 933141.30 |
| 成交额/万 | 17448.00 |
| 股净值/元 | -4.68 |
| 市净率 | 1.79 |
| 总市值/万 | 346774.41 |
| 流通值/万 | 307439.93 |
| 换手率/% | 5.83 |
| 入市日期 | 2011-01-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
中化岩土(002542)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 1.82 | 1.92 | 0.16 | 9.09 | 933141.30 | 17448.00 | 5.83 |
| 2024-09-27 | 1.73 | 1.76 | 0.07 | 4.14 | 564009.26 | 9808.20 | 3.52 |
| 2024-09-26 | 1.62 | 1.69 | 0.07 | 4.32 | 458474.50 | 7608.21 | 2.86 |
| 2024-09-25 | 1.60 | 1.62 | 0.04 | 2.53 | 480505.36 | 7838.53 | 3.00 |
| 2024-09-24 | 1.53 | 1.58 | 0.06 | 3.95 | 358251.71 | 5592.04 | 2.24 |
| 2024-09-23 | 1.51 | 1.52 | 0.00 | 0.00 | 198643.03 | 2996.76 | 1.24 |
| 2024-09-20 | 1.52 | 1.52 | 0.00 | 0.00 | 244356.00 | 3710.46 | 1.53 |
| 2024-09-19 | 1.46 | 1.52 | 0.05 | 3.40 | 347125.07 | 5226.61 | 2.17 |
| 2024-09-18 | 1.50 | 1.47 | -0.04 | -2.65 | 224853.00 | 3288.20 | 1.40 |
| 2024-09-13 | 1.47 | 1.51 | 0.05 | 3.43 | 344314.34 | 5175.63 | 2.15 |
| 2024-09-12 | 1.45 | 1.46 | 0.01 | 0.69 | 117169.60 | 1719.25 | 0.73 |
| 2024-09-11 | 1.44 | 1.45 | 0.00 | 0.00 | 108886.00 | 1579.17 | 0.68 |
| 2024-09-10 | 1.45 | 1.45 | 0.00 | 0.00 | 139283.00 | 2013.78 | 0.87 |
| 2024-09-09 | 1.43 | 1.45 | 0.01 | 0.69 | 174768.60 | 2522.35 | 1.09 |
| 2024-09-06 | 1.43 | 1.44 | 0.02 | 1.41 | 272153.00 | 3978.54 | 1.70 |
| 2024-09-05 | 1.42 | 1.42 | 0.01 | 0.71 | 57983.50 | 823.94 | 0.36 |
| 2024-09-04 | 1.42 | 1.41 | -0.02 | -1.40 | 68628.50 | 973.14 | 0.43 |
| 2024-09-03 | 1.43 | 1.43 | 0.00 | 0.00 | 72161.00 | 1033.67 | 0.45 |
| 2024-09-02 | 1.45 | 1.43 | -0.02 | -1.38 | 99954.00 | 1451.06 | 0.62 |
| 2024-08-30 | 1.42 | 1.45 | 0.04 | 2.84 | 173294.45 | 2507.03 | 1.08 |
| 2024-08-29 | 1.39 | 1.41 | 0.01 | 0.71 | 98118.00 | 1386.15 | 0.61 |
| 2024-08-28 | 1.39 | 1.40 | 0.01 | 0.72 | 86814.00 | 1213.45 | 0.54 |
| 2024-08-27 | 1.43 | 1.39 | -0.03 | -2.11 | 71089.50 | 1000.71 | 0.44 |
| 2024-08-26 | 1.40 | 1.42 | 0.01 | 0.71 | 96755.50 | 1379.13 | 0.60 |
| 2024-08-23 | 1.39 | 1.41 | 0.01 | 0.71 | 120181.00 | 1667.95 | 0.75 |
| 2024-08-22 | 1.43 | 1.40 | -0.03 | -2.10 | 132765.26 | 1871.36 | 0.83 |
| 2024-08-21 | 1.43 | 1.43 | -0.01 | -0.69 | 109506.82 | 1573.55 | 0.68 |
| 2024-08-20 | 1.46 | 1.44 | -0.04 | -2.70 | 144668.06 | 2101.60 | 0.90 |
| 2024-08-19 | 1.49 | 1.48 | -0.01 | -0.67 | 159292.71 | 2356.08 | 0.99 |
| 2024-08-16 | 1.56 | 1.49 | -0.07 | -4.49 | 245364.17 | 3712.34 | 1.53 |
| 2024-08-15 | 1.50 | 1.56 | 0.05 | 3.31 | 295322.06 | 4546.43 | 1.84 |
| 2024-08-14 | 1.48 | 1.51 | 0.02 | 1.34 | 181587.00 | 2748.23 | 1.13 |
| 2024-08-13 | 1.45 | 1.49 | 0.02 | 1.36 | 156395.50 | 2304.08 | 0.98 |
| 2024-08-12 | 1.50 | 1.47 | -0.04 | -2.65 | 175375.00 | 2608.89 | 1.09 |
| 2024-08-09 | 1.52 | 1.51 | -0.01 | -0.66 | 210119.00 | 3212.27 | 1.31 |
| 2024-08-08 | 1.51 | 1.52 | 0.00 | 0.00 | 176417.65 | 2652.08 | 1.10 |
| 2024-08-07 | 1.53 | 1.52 | 0.00 | 0.00 | 188462.00 | 2870.23 | 1.18 |
| 2024-08-06 | 1.51 | 1.52 | 0.02 | 1.33 | 257035.12 | 3887.39 | 1.60 |
| 2024-08-05 | 1.56 | 1.50 | -0.07 | -4.46 | 446870.00 | 6914.39 | 2.79 |
| 2024-08-02 | 1.52 | 1.57 | 0.03 | 1.95 | 491431.30 | 7694.54 | 3.07 |
| 2024-08-01 | 1.57 | 1.54 | -0.07 | -4.35 | 572972.99 | 8930.67 | 3.58 |
| 2024-07-31 | 1.47 | 1.61 | 0.14 | 9.52 | 940792.82 | 14674.29 | 5.87 |
| 2024-07-30 | 1.57 | 1.47 | 0.03 | 2.08 | 487484.56 | 7305.70 | 3.04 |
| 2024-07-29 | 1.41 | 1.44 | 0.03 | 2.13 | 179708.50 | 2549.80 | 1.12 |
| 2024-07-26 | 1.37 | 1.41 | 0.04 | 2.92 | 127525.56 | 1776.23 | 0.80 |
| 2024-07-25 | 1.36 | 1.37 | 0.01 | 0.74 | 103331.00 | 1410.49 | 0.65 |
| 2024-07-24 | 1.39 | 1.36 | -0.02 | -1.45 | 119430.82 | 1642.80 | 0.75 |
| 2024-07-23 | 1.41 | 1.38 | -0.03 | -2.13 | 135028.50 | 1905.94 | 0.84 |
| 2024-07-22 | 1.40 | 1.41 | 0.03 | 2.17 | 143175.00 | 2004.01 | 0.89 |
| 2024-07-19 | 1.38 | 1.38 | 0.00 | 0.00 | 111469.75 | 1524.76 | 0.70 |
| 2024-07-18 | 1.37 | 1.38 | 0.00 | 0.00 | 114007.65 | 1548.12 | 0.71 |
| 2024-07-17 | 1.40 | 1.38 | -0.03 | -2.13 | 122704.78 | 1696.24 | 0.77 |
| 2024-07-16 | 1.41 | 1.41 | 0.00 | 0.00 | 94796.00 | 1324.77 | 0.59 |
| 2024-07-15 | 1.46 | 1.41 | -0.05 | -3.43 | 126139.00 | 1794.55 | 0.79 |
| 2024-07-12 | 1.47 | 1.46 | -0.01 | -0.68 | 181030.50 | 2653.62 | 1.13 |
| 2024-07-11 | 1.38 | 1.47 | 0.11 | 8.09 | 387979.80 | 5578.97 | 2.42 |
| 2024-07-10 | 1.41 | 1.36 | -0.10 | -6.85 | 340580.25 | 4643.26 | 2.13 |
| 2024-07-09 | 1.45 | 1.46 | 0.00 | 0.00 | 212441.50 | 3058.32 | 1.33 |
| 2024-07-08 | 1.54 | 1.46 | -0.05 | -3.31 | 212493.57 | 3149.96 | 1.33 |
| 2024-07-05 | 1.46 | 1.51 | 0.05 | 3.43 | 242531.00 | 3575.76 | 1.51 |
| 2024-07-04 | 1.52 | 1.46 | -0.07 | -4.58 | 221595.71 | 3292.16 | 1.38 |
| 2024-07-03 | 1.53 | 1.53 | 0.01 | 0.66 | 296404.60 | 4604.21 | 1.85 |
| 2024-07-02 | 1.50 | 1.52 | 0.01 | 0.66 | 429628.00 | 6569.06 | 2.68 |
| 2024-07-01 | 1.46 | 1.51 | -0.05 | -3.21 | 689228.46 | 10010.48 | 4.30 |
| 2024-06-28 | 1.69 | 1.56 | -0.17 | -9.83 | 210094.00 | 3339.89 | 1.31 |
| 2024-06-27 | 1.77 | 1.73 | -0.06 | -3.35 | 113432.72 | 1990.87 | 0.71 |
| 2024-06-26 | 1.78 | 1.79 | 0.01 | 0.56 | 130065.28 | 2299.62 | 0.81 |
| 2024-06-25 | 1.80 | 1.78 | -0.02 | -1.11 | 112493.00 | 2011.22 | 0.70 |
| 2024-06-24 | 1.85 | 1.80 | -0.06 | -3.23 | 151863.00 | 2739.50 | 0.95 |
| 2024-06-21 | 1.86 | 1.86 | -0.01 | -0.54 | 82805.50 | 1536.74 | 0.52 |
| 2024-06-20 | 1.94 | 1.87 | -0.06 | -3.11 | 157691.00 | 2983.68 | 0.98 |
| 2024-06-19 | 1.92 | 1.93 | 0.02 | 1.05 | 132308.00 | 2569.41 | 0.83 |
| 2024-06-18 | 1.89 | 1.91 | 0.01 | 0.53 | 86483.00 | 1646.40 | 0.54 |
| 2024-06-17 | 1.92 | 1.90 | -0.04 | -2.06 | 165257.50 | 3138.32 | 1.03 |
| 2024-06-14 | 2.01 | 1.94 | 0.06 | 3.19 | 258805.00 | 5109.23 | 1.62 |
| 2024-06-13 | 1.91 | 1.88 | -0.03 | -1.57 | 63842.00 | 1204.90 | 0.40 |
| 2024-06-12 | 1.90 | 1.91 | 0.00 | 0.00 | 65168.50 | 1245.56 | 0.41 |
| 2024-06-11 | 1.88 | 1.91 | 0.01 | 0.53 | 89215.23 | 1685.76 | 0.56 |
| 2024-06-07 | 1.86 | 1.90 | 0.04 | 2.15 | 83533.50 | 1572.98 | 0.52 |
| 2024-06-06 | 1.94 | 1.86 | -0.08 | -4.12 | 203654.00 | 3825.68 | 1.27 |
| 2024-06-05 | 2.00 | 1.94 | -0.05 | -2.51 | 92857.00 | 1816.03 | 0.58 |
| 2024-06-04 | 1.95 | 1.99 | 0.03 | 1.53 | 127585.10 | 2496.62 | 0.80 |
| 2024-06-03 | 2.03 | 1.96 | -0.07 | -3.45 | 195611.10 | 3872.38 | 1.22 |
| 2024-05-31 | 2.01 | 2.03 | 0.01 | 0.50 | 100233.56 | 2030.49 | 0.63 |
| 2024-05-30 | 2.05 | 2.02 | -0.04 | -1.94 | 151537.00 | 3076.17 | 0.95 |
| 2024-05-29 | 2.08 | 2.06 | -0.02 | -0.96 | 122343.00 | 2527.67 | 0.76 |
| 2024-05-28 | 2.06 | 2.08 | 0.02 | 0.97 | 139084.00 | 2878.93 | 0.87 |
| 2024-05-27 | 2.04 | 2.06 | 0.02 | 0.98 | 129099.36 | 2648.52 | 0.81 |
| 2024-05-24 | 2.09 | 2.04 | -0.06 | -2.86 | 270800.00 | 5587.21 | 1.69 |
| 2024-05-23 | 2.14 | 2.10 | -0.04 | -1.87 | 302385.00 | 6383.71 | 1.89 |
| 2024-05-22 | 2.11 | 2.14 | 0.02 | 0.94 | 295138.00 | 6307.14 | 1.84 |
| 2024-05-21 | 2.16 | 2.12 | -0.03 | -1.40 | 502521.00 | 10859.73 | 3.14 |
| 2024-05-20 | 2.26 | 2.15 | -0.11 | -4.87 | 1024115.49 | 22419.95 | 6.39 |
| 2024-05-17 | 2.32 | 2.26 | 0.12 | 5.61 | 1469503.35 | 34127.66 | 9.18 |
| 2024-05-16 | 2.11 | 2.14 | 0.03 | 1.42 | 223035.93 | 4762.70 | 1.39 |
| 2024-05-15 | 2.11 | 2.11 | 0.00 | 0.00 | 117229.92 | 2471.29 | 0.73 |
| 2024-05-14 | 2.12 | 2.11 | -0.02 | -0.94 | 136366.07 | 2886.04 | 0.85 |
| 2024-05-13 | 2.17 | 2.13 | -0.01 | -0.47 | 176132.00 | 3775.93 | 1.10 |
| 2024-05-10 | 2.12 | 2.14 | 0.02 | 0.94 | 226493.00 | 4781.00 | 1.41 |
| 2024-05-09 | 2.11 | 2.12 | 0.01 | 0.47 | 155128.00 | 3291.73 | 0.97 |
日K线
周K线
月K线
